Hindustan Motors Limited - HINDMOTORS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	18.05	18.08	18.08	18.17	17.9	269,740
November 18, 2025	18.2	18.08	18.08	18.31	18	230,256
November 17, 2025	18.42	18.2	18.2	18.42	18	329,175
November 14, 2025	18.39	18.27	18.27	18.49	18	5,982
November 13, 2025	18.59	18.39	18.39	18.59	18.3	1,614
November 12, 2025	18.32	18.48	18.48	18.63	18.3	4,326
November 11, 2025	18.58	18.32	18.32	18.64	18	250,349
November 10, 2025	18.5	18.49	18.49	18.74	18.31	226,303
November 07, 2025	19.19	18.51	18.51	19.19	18.04	371,674
November 06, 2025	19.1	18.71	18.71	20.1	18	498,969
November 04, 2025	19.52	19.1	19.1	19.52	18.93	237,672
November 03, 2025	19.72	19.21	19.21	19.72	18.83	306,422
October 31, 2025	19.69	19.33	19.33	19.69	19.18	165,666
October 30, 2025	19.4	19.31	19.31	19.49	19.15	238,413
October 29, 2025	19.49	19.42	19.42	19.53	19.3	16,213
October 28, 2025	19.7	19.22	19.22	19.7	19.11	353,577
October 27, 2025	19.68	19.57	19.57	19.8	19	294,402
October 24, 2025	19.8	19.68	19.68	19.9	19.5	257,585
October 23, 2025	18.55	19.57	19.57	19.88	18.55	495,849
October 21, 2025	19.47	19.05	19.05	19.7	18.02	500,757
October 20, 2025	19.48	19.38	19.38	19.92	18.8	381,223
October 17, 2025	19.47	19.48	19.48	19.7	19.4	200,255
October 16, 2025	19.51	19.47	19.47	19.78	19.3	332,736
October 15, 2025	19.74	19.38	19.38	19.74	19.06	218,924
October 14, 2025	19.52	19.32	19.32	20.08	19	591,909
October 13, 2025	20.6	19.71	19.71	20.6	19.51	437,123
October 10, 2025	19.92	20.21	20.21	20.4	19.75	255,209
October 09, 2025	19.66	19.92	19.92	20	19.62	454,158
October 08, 2025	19.82	19.78	19.78	20	19.71	271,974
October 07, 2025	20.47	20.47	20.47	20.47	20.47	0
October 06, 2025	20.47	20.47	20.47	20.47	20.47	0
October 03, 2025	20.47	20.47	20.47	20.47	20.47	0
October 01, 2025	20.79	20.47	20.47	20.79	20.37	473,382
September 30, 2025	20.49	20.4	20.4	20.7	20.33	431,804
September 29, 2025	20.42	20.45	20.45	20.89	20.34	481,371
September 26, 2025	20.75	20.54	20.54	20.94	20.4	599,963
September 25, 2025	21.27	20.66	20.66	21.28	20.53	1.14M
September 24, 2025	20.79	21.28	21.28	21.59	20.79	1.33M
September 23, 2025	20.46	20.79	20.79	21.4	20.46	4.96M
September 22, 2025	21.54	21.54	21.54	21.54	21.54	1.06M
September 19, 2025	24.05	22.68	22.68	24.3	22.68	1.7M
September 18, 2025	24.19	23.88	23.88	24.4	23.7	302,870
September 17, 2025	24.46	24.19	24.19	24.5	24	236,206
September 16, 2025	24.51	24.46	24.46	24.79	24.4	235,941
September 15, 2025	24.86	24.52	24.52	24.91	24	711,419
September 12, 2025	23.6	23.65	23.65	23.89	23.3	167,848
September 11, 2025	24	23.54	23.54	24.28	23.49	259,829
September 10, 2025	24.45	23.91	23.91	24.74	23.75	268,109
September 09, 2025	25.44	24.08	24.08	25.44	23.8	456,491
September 08, 2025	23.95	24.35	24.35	24.55	23.47	549,336
September 05, 2025	23.32	23.47	23.47	23.98	23.25	229,856
September 04, 2025	23.23	23.26	23.26	23.99	23.22	256,078
September 03, 2025	23.2	23.23	23.23	23.85	22.8	373,625
September 02, 2025	22.49	23.24	23.24	23.24	22.34	284,797
September 01, 2025	22.35	22.14	22.14	22.6	21.9	239,822
August 29, 2025	22.45	22.03	22.03	22.45	21.8	188,550
August 28, 2025	22.33	22.14	22.14	22.33	21.72	280,701
August 26, 2025	22.98	22.34	22.34	22.98	22.2	221,137
August 25, 2025	22.85	22.82	22.82	23.06	22.3	285,849
August 22, 2025	23.49	23.06	23.06	23.6	23	117,622

Hindustan Motors Limited (HINDMOTORS.NS) NSE